Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.89 | 16.89 | 16.08 | 16.15 | 181,745 | -0.73(-4.31%) |
Sep 29, 2003 | 16.73 | 17.11 | 16.64 | 16.87 | 164,254 | +0.30(+1.79%) |
Sep 26, 2003 | 17.21 | 17.21 | 16.57 | 16.57 | 167,421 | -0.67(-3.88%) |
Sep 25, 2003 | 17.52 | 17.66 | 17.17 | 17.24 | 293,941 | -0.34(-1.93%) |
Sep 24, 2003 | 17.95 | 17.96 | 17.29 | 17.58 | 321,313 | -0.37(-2.07%) |
Sep 23, 2003 | 17.42 | 17.95 | 17.42 | 17.95 | 178,875 | +0.53(+3.03%) |
Sep 22, 2003 | 17.14 | 17.46 | 16.85 | 17.43 | 127,724 | +0.09(+0.52%) |
Sep 19, 2003 | 17.35 | 17.61 | 16.94 | 17.33 | 159,666 | -0.04(-0.24%) |
Sep 18, 2003 | 17.95 | 17.95 | 17.35 | 17.38 | 242,345 | -0.42(-2.37%) |
Sep 17, 2003 | 18.13 | 18.31 | 17.79 | 17.80 | 71,719 | -0.35(-1.91%) |
Sep 16, 2003 | 17.96 | 18.23 | 17.81 | 18.14 | 100,006 | +0.52(+2.95%) |
Sep 15, 2003 | 17.70 | 18.04 | 17.62 | 17.62 | 111,819 | -0.12(-0.65%) |
Sep 12, 2003 | 18.15 | 18.16 | 17.54 | 17.74 | 71,598 | -0.26(-1.42%) |
Sep 11, 2003 | 17.82 | 18.15 | 17.43 | 17.99 | 102,733 | +0.39(+2.20%) |
Sep 10, 2003 | 18.37 | 18.45 | 17.59 | 17.61 | 190,807 | -1.10(-5.87%) |
Sep 09, 2003 | 18.71 | 18.88 | 18.34 | 18.70 | 98,856 | -0.07(-0.40%) |
Sep 08, 2003 | 18.70 | 19.01 | 18.70 | 18.78 | 129,749 | +0.06(+0.31%) |
Sep 05, 2003 | 18.94 | 18.96 | 18.72 | 18.72 | 163,670 | -0.26(-1.39%) |
Sep 04, 2003 | 18.92 | 19.15 | 18.92 | 18.99 | 209,464 | -0.02(-0.13%) |
Sep 03, 2003 | 18.41 | 19.09 | 18.41 | 19.01 | 411,174 | +0.58(+3.13%) |
Sep 02, 2003 | 18.44 | 18.47 | 18.12 | 18.43 | 273,793 | +0.19(+1.04%) |
Aug 29, 2003 | 18.03 | 18.44 | 17.71 | 18.24 | 134,837 | +0.24(+1.33%) |
Aug 28, 2003 | 17.71 | 18.16 | 17.43 | 18.00 | 108,063 | +0.30(+1.68%) |
Aug 27, 2003 | 17.45 | 17.95 | 17.39 | 17.71 | 203,406 | +0.31(+1.80%) |
Aug 26, 2003 | 17.47 | 17.65 | 17.21 | 17.39 | 192,745 | -0.07(-0.43%) |
Aug 25, 2003 | 18.00 | 18.12 | 17.28 | 17.47 | 165,972 | -0.53(-2.94%) |
Aug 22, 2003 | 17.72 | 18.37 | 17.52 | 17.99 | 570,241 | +0.67(+3.85%) |
Aug 21, 2003 | 15.87 | 17.50 | 15.87 | 17.33 | 385,249 | +1.35(+8.48%) |
Aug 20, 2003 | 15.92 | 16.08 | 15.67 | 15.97 | 124,055 | -0.12(-0.72%) |
Aug 19, 2003 | 15.75 | 16.40 | 15.75 | 16.09 | 187,657 | +0.28(+1.78%) |
Aug 18, 2003 | 15.58 | 15.95 | 15.58 | 15.81 | 238,539 | +0.28(+1.81%) |
Aug 15, 2003 | 15.79 | 15.87 | 15.31 | 15.53 | 107,336 | -0.22(-1.42%) |
Aug 14, 2003 | 15.93 | 15.93 | 15.63 | 15.75 | 236,480 | -0.14(-0.88%) |
Aug 13, 2003 | 15.88 | 16.42 | 15.77 | 15.89 | 169,727 | -0.12(-0.72%) |
Aug 12, 2003 | 15.41 | 16.01 | 15.23 | 16.01 | 57,787 | +0.64(+4.14%) |
Aug 11, 2003 | 15.02 | 15.68 | 14.98 | 15.37 | 81,047 | +0.31(+2.08%) |
Aug 08, 2003 | 15.48 | 15.58 | 15.06 | 15.06 | 88,680 | -0.38(-2.46%) |
Aug 07, 2003 | 15.49 | 15.77 | 15.32 | 15.44 | 205,466 | -0.12(-0.80%) |
Aug 06, 2003 | 15.77 | 16.08 | 15.49 | 15.56 | 85,772 | -0.21(-1.36%) |
Aug 05, 2003 | 16.47 | 16.47 | 15.46 | 15.77 | 204,860 | -0.69(-4.21%) |
Aug 04, 2003 | 16.70 | 17.09 | 16.22 | 16.47 | 345,512 | -0.46(-2.73%) |
Aug 01, 2003 | 16.51 | 17.28 | 16.45 | 16.93 | 578,479 | +0.52(+3.17%) |
Jul 31, 2003 | 15.76 | 16.44 | 15.67 | 16.41 | 325,644 | +0.75(+4.80%) |
Jul 30, 2003 | 15.20 | 15.95 | 15.11 | 15.66 | 187,051 | +0.64(+4.23%) |
Jul 29, 2003 | 15.42 | 15.42 | 14.88 | 15.02 | 117,028 | -0.26(-1.67%) |
Jul 28, 2003 | 14.91 | 15.55 | 14.91 | 15.28 | 164,276 | +0.36(+2.44%) |
Jul 25, 2003 | 15.14 | 15.20 | 14.72 | 14.92 | 232,845 | -0.36(-2.38%) |
Jul 24, 2003 | 15.27 | 15.76 | 15.02 | 15.28 | 345,633 | +0.23(+1.54%) |
Jul 23, 2003 | 15.26 | 15.26 | 14.69 | 15.05 | 64,813 | -0.22(-1.46%) |
Jul 22, 2003 | 14.71 | 15.44 | 14.71 | 15.27 | 193,714 | +0.58(+3.93%) |
Jul 21, 2003 | 14.59 | 14.74 | 14.26 | 14.69 | 158,218 | +0.21(+1.42%) |
Jul 18, 2003 | 14.37 | 14.56 | 14.16 | 14.49 | 72,930 | +0.12(+0.80%) |
Jul 17, 2003 | 15.01 | 15.06 | 14.24 | 14.37 | 116,180 | -0.82(-5.38%) |
Jul 16, 2003 | 15.63 | 15.67 | 15.11 | 15.19 | 85,287 | -0.39(-2.49%) |
Jul 15, 2003 | 15.43 | 15.59 | 15.30 | 15.58 | 167,062 | +0.27(+1.78%) |
Jul 14, 2003 | 15.12 | 15.37 | 14.95 | 15.30 | 169,243 | +0.62(+4.22%) |
Jul 11, 2003 | 14.77 | 14.77 | 14.59 | 14.68 | 99,098 | +0.12(+0.79%) |
Jul 10, 2003 | 14.66 | 14.75 | 14.52 | 14.57 | 60,937 | -0.20(-1.34%) |
Jul 09, 2003 | 14.59 | 14.78 | 14.48 | 14.77 | 104,671 | +0.12(+0.85%) |
Jul 08, 2003 | 14.16 | 14.68 | 14.08 | 14.64 | 187,778 | +0.55(+3.92%) |
Jul 07, 2003 | 13.31 | 14.23 | 13.31 | 14.09 | 198,439 | +0.98(+7.49%) |
Jul 03, 2003 | 12.98 | 13.25 | 12.93 | 13.11 | 45,914 | +0.10(+0.76%) |
Jul 02, 2003 | 13.24 | 13.25 | 12.92 | 13.01 | 211,878 | -0.24(-1.81%) |